Ares Capital Corp.

38

30

17.21

Date Time Volume Order Volume Price
30/12/2025 13:13:19.151 857   17.21
      857 17.21
      857 17.21
30/12/2025 13:11:06.581 200   17.21
      200 17.21
      200 17.21
30/12/2025 13:06:44.139 157   17.222
      157 17.222
      157 17.222
30/12/2025 12:39:40.846 100   17.204
      100 17.204
      100 17.204
30/12/2025 12:38:53.024 150   17.204
      150 17.204
      150 17.204
30/12/2025 12:28:07.102 28   17.204
      28 17.204
      28 17.204
30/12/2025 12:27:12.403 28   17.204
      28 17.204
      28 17.204
30/12/2025 12:26:06.280 200   17.204
      138 17.204
      200 17.204
      62 17.204
30/12/2025 12:24:39.539 250   17.10
      250 17.10
      250 17.10
30/12/2025 12:12:08.022 3   17.10
      3 17.10
      3 17.10
30/12/2025 12:12:07.966 234   17.102
      234 17.102
      176 17.102
      58 17.102
30/12/2025 12:11:35.075 146   17.204
      146 17.204
      146 17.204
30/12/2025 10:48:49.098 100   17.14
      100 17.14
      100 17.14
30/12/2025 10:48:48.461 679   17.13
      679 17.13
      679 17.13
30/12/2025 10:45:20.490 145   17.14
      145 17.14
      145 17.14
30/12/2025 10:45:20.458 176   17.142
      176 17.142
      176 17.142
30/12/2025 10:45:19.418 194   17.238
      194 17.238
      194 17.238
30/12/2025 10:42:02.110 870   17.14
      870 17.14
      870 17.14
30/12/2025 10:42:02.076 870   17.14
      870 17.14
      870 17.14
30/12/2025 10:41:56.098 150   17.014
      150 17.014
      150 17.014
30/12/2025 10:35:26.157 100   17.156
      100 17.156
      100 17.156
30/12/2025 10:32:42.204 200   17.156
      200 17.156
      200 17.156
30/12/2025 10:17:17.145 54   17.028
      54 17.028
      54 17.028
30/12/2025 10:06:13.971 200   17.156
      200 17.156
      200 17.156
30/12/2025 09:52:20.771 40   17.196
      40 17.196
      40 17.196
30/12/2025 09:33:50.687 2   17.002
      2 17.002
      2 17.002
30/12/2025 09:09:58.718 43   17.19
      43 17.19
      43 17.19
30/12/2025 09:09:44.458 683   17.002
      473 17.002
      683 17.002
      100 17.002
      110 17.002
30/12/2025 09:08:34.686 210   17.102
      210 17.102
      210 17.102
30/12/2025 08:25:17.925 46   17.284
      46 17.284
      46 17.284
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)